STERIS plc - STE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	245.19	245.3	245.3	246.98	244.27	331,177
September 04, 2025	241.37	243.39	243.39	243.47	239.4	499,549
September 03, 2025	240.58	242.46	241.83	242.59	240.01	534,100
September 02, 2025	243.66	242.02	241.39	244.84	241.79	406,819
August 29, 2025	244.8	245.06	244.42	246.86	242.7	561,727
August 28, 2025	248.34	244.77	244.77	248.47	244.08	512,916
August 27, 2025	247.49	248.98	248.98	249.44	246.62	629,100
August 26, 2025	247.99	248.58	248.58	248.88	246.4	548,216
August 25, 2025	251.69	248.48	248.48	252.13	247.94	320,900
August 22, 2025	249.19	251.87	251.87	252.46	247.77	375,600
August 21, 2025	248.24	247.5	247.5	249.15	247.18	331,118
August 20, 2025	248.27	249.55	249.55	251.33	247.44	489,600
August 19, 2025	243.46	247.62	247.62	248.04	243.46	376,814
August 18, 2025	244.95	244.56	244.56	246.83	244.32	319,800
August 15, 2025	247.01	245.56	245.56	248.02	244.53	466,800
August 14, 2025	246.74	246.14	246.14	246.85	244.29	447,200
August 13, 2025	243.86	247.07	247.07	248.06	242.9	455,200
August 12, 2025	242.09	243.76	243.76	243.91	241.29	341,182
August 11, 2025	242.87	241.62	241.62	243.64	241.29	424,209
August 08, 2025	238.6	242.85	242.85	244.25	236.83	863,800
August 07, 2025	227.16	236.24	236.24	237.56	226.58	1.19M
August 06, 2025	222.35	221.21	221.21	224.41	220.55	726,000
August 05, 2025	228.47	223.87	223.87	228.7	223.09	735,318
August 04, 2025	226.59	228.43	228.43	228.88	226.26	590,247
August 01, 2025	226.09	226.87	226.87	227.78	224	733,700
July 31, 2025	228.57	226.49	226.49	229.97	226.05	700,706
July 30, 2025	227.59	229.27	229.27	229.84	227.59	408,100
July 29, 2025	226.48	228.37	228.37	228.73	225.9	438,323
July 28, 2025	229.61	226.53	226.53	230.56	226.23	429,711
July 25, 2025	226.89	230.46	230.46	231.27	226.44	650,300
July 24, 2025	225.84	227.25	227.25	228.5	224.48	376,548
July 23, 2025	225.54	225.47	225.47	226.21	222.33	535,245
July 22, 2025	223.49	223.69	223.69	226.28	223.21	818,037
July 21, 2025	224.88	222.65	222.65	225.57	222.45	643,700
July 18, 2025	225.52	225.58	225.58	226.87	222.89	1.72M
July 17, 2025	226.42	224.59	224.59	227.57	224.15	1.08M
July 16, 2025	229.39	227.62	227.62	230.18	225.54	552,907
July 15, 2025	228.94	228.84	228.84	230.91	227.89	850,000
July 14, 2025	227.1	225.79	225.79	227.56	224.7	834,000
July 11, 2025	229.28	228.03	228.03	229.28	225.93	431,200
July 10, 2025	231.28	230.72	230.72	233.36	230.2	530,745
July 09, 2025	233.35	231.28	231.28	233.35	229.63	551,947
July 08, 2025	232.52	232.57	232.57	234.72	231.59	610,301
July 07, 2025	237.56	233.32	233.32	237.56	231.97	523,505
July 03, 2025	238.53	237.55	237.55	238.53	236.13	242,400
July 02, 2025	241.73	238.25	238.25	242.71	237.18	548,200
July 01, 2025	239.13	242.66	242.66	243.08	238.2	918,422
June 30, 2025	238.76	240.22	240.22	240.61	238.2	570,020
June 27, 2025	238.59	238.79	238.79	240.63	236.73	741,600
June 26, 2025	241.02	238.53	238.53	241.03	237.93	396,112
June 25, 2025	239.39	240.37	240.37	241.59	237.15	535,000
June 24, 2025	237.18	239.59	239.59	240.06	234.51	467,800
June 23, 2025	235.67	236.91	236.91	237	234.08	430,320
June 20, 2025	236.96	235.67	235.67	237.67	234.53	665,839
June 18, 2025	236.89	236.23	236.23	238.27	235.92	540,900
June 17, 2025	238.93	237.08	237.08	239.57	236.4	563,746
June 16, 2025	241.88	241.16	241.16	243.72	240.53	417,900
June 13, 2025	240.07	241.34	241.34	244.26	240	464,100
June 12, 2025	240.83	242.41	242.41	242.42	239.74	360,820
June 11, 2025	242.67	240.74	240.74	243.22	240.2	471,834

STERIS plc (STE) NYSE